APT Satellite Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.370	2.380	2.360	2.370	1.627	1,522,000
2022-05-31	2.380	2.380	2.350	2.370	1.627	1,034,000
2022-05-30	2.330	2.360	2.330	2.350	1.613	710,000
2022-05-27	2.330	2.350	2.320	2.340	1.606	382,000
2022-05-26	2.330	2.350	2.320	2.320	1.592	566,500
2022-05-25	2.310	2.330	2.310	2.330	1.599	140,000
2022-05-24	2.320	2.340	2.300	2.320	1.592	466,000
2022-05-23	2.330	2.340	2.320	2.320	1.592	94,000
2022-05-20	2.330	2.350	2.330	2.340	1.606	210,004
2022-05-19	2.320	2.330	2.310	2.330	1.599	177,997
2022-05-18	2.360	2.360	2.280	2.330	1.599	544,000
2022-05-17	2.330	2.370	2.330	2.350	1.613	292,000
2022-05-16	2.350	2.380	2.310	2.330	1.599	380,000
2022-05-13	2.300	2.340	2.300	2.340	1.606	406,000
2022-05-12	2.340	2.350	2.290	2.300	1.578	52,000
2022-05-11	2.340	2.350	2.310	2.320	1.592	246,000
2022-05-10	2.300	2.360	2.280	2.310	1.585	354,000
2022-05-06	2.330	2.380	2.310	2.330	1.599	800,000
2022-05-05	2.340	2.380	2.330	2.370	1.627	312,000
2022-05-04	2.340	2.360	2.340	2.340	1.606	202,000
2022-05-03	2.340	2.390	2.340	2.340	1.606	234,000
2022-04-29	2.330	2.380	2.330	2.350	1.613	96,000
2022-04-28	2.350	2.350	2.320	2.350	1.613	76,000
2022-04-27	2.330	2.350	2.320	2.350	1.613	320,000
2022-04-26	2.310	2.350	2.300	2.340	1.606	162,000
2022-04-25	2.360	2.370	2.310	2.320	1.592	664,043
2022-04-22	2.360	2.410	2.350	2.400	1.647	364,000
2022-04-21	2.360	2.410	2.360	2.370	1.627	186,000
2022-04-20	2.370	2.410	2.370	2.370	1.627	302,000
2022-04-19	2.400	2.410	2.370	2.400	1.647	234,000
2022-04-14	2.350	2.400	2.350	2.360	1.620	464,000
2022-04-13	2.350	2.400	2.340	2.360	1.620	222,000
2022-04-12	2.350	2.370	2.340	2.360	1.620	250,000
2022-04-11	2.380	2.380	2.350	2.370	1.627	625,000
2022-04-08	2.380	2.440	2.380	2.400	1.647	225,000
2022-04-07	2.410	2.430	2.400	2.400	1.647	226,000
2022-04-06	2.420	2.450	2.390	2.440	1.675	976,000
2022-04-04	2.410	2.450	2.390	2.410	1.654	1,056,000
2022-04-01	2.380	2.410	2.380	2.390	1.640	504,000
2022-03-31	2.370	2.410	2.370	2.380	1.633	348,000
2022-03-30	2.390	2.420	2.380	2.390	1.640	834,000
2022-03-29	2.400	2.400	2.350	2.380	1.633	655,000
2022-03-28	2.390	2.400	2.350	2.390	1.640	353,000
2022-03-25	2.420	2.420	2.330	2.360	1.620	654,000
2022-03-24	2.390	2.450	2.380	2.390	1.640	1,851,000
2022-03-23	2.290	2.340	2.290	2.300	1.578	274,000
2022-03-22	2.240	2.310	2.220	2.300	1.578	493,500
2022-03-21	2.270	2.280	2.230	2.240	1.537	266,000
2022-03-18	2.180	2.280	2.180	2.220	1.524	324,000
2022-03-17	2.170	2.220	2.130	2.210	1.517	940,000
2022-03-16	2.000	2.090	1.950	2.090	1.434	1,358,000
2022-03-15	2.050	2.110	1.900	1.970	1.352	2,612,000
2022-03-14	2.180	2.180	2.050	2.050	1.407	1,518,000
2022-03-11	2.160	2.210	2.140	2.190	1.503	656,000
2022-03-10	2.190	2.240	2.180	2.240	1.537	612,000
2022-03-09	2.120	2.200	2.100	2.150	1.476	888,000
2022-03-08	2.260	2.270	2.140	2.160	1.482	1,806,000
2022-03-07	2.280	2.300	2.250	2.260	1.551	886,000
2022-03-04	2.290	2.330	2.270	2.300	1.578	396,000
2022-03-03	2.320	2.350	2.300	2.310	1.585	292,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0200 HKD
2026-06-02	0.0600 HKD
2025-09-22	0.0250 HKD
2025-06-02	0.0650 HKD
2024-09-20	0.0450 HKD
2024-05-31	0.1450 HKD
2023-09-18	0.0500 HKD
2023-06-05	0.1700 HKD
2022-09-19	0.0500 HKD
2022-06-06	0.2050 HKD
2021-09-16	0.0400 HKD
2021-06-04	0.1900 HKD
2020-09-17	0.0350 HKD
2020-06-05	0.1500 HKD
2019-09-19	0.0450 HKD
2019-06-03	0.1150 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.